Echtzeit-Aktienkurs Flanigan's Enterprises
Bid:
Ask:
Aktienkurse zur Flanigan's Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 32,00 | 32,00 | 30,16 | 31,75 | -0,81% | 2.972,00 |
| 08.01.2026 | 31,81 | 32,01 | 30,50 | 32,01 | 7,42% | 2.046,00 |
| 07.01.2026 | 30,79 | 30,84 | 29,80 | 29,80 | -4,52% | 848,00 |
| 06.01.2026 | 29,95 | 32,31 | 29,93 | 31,21 | 5,26% | 6.330,00 |
| 02.01.2026 | 29,27 | 29,65 | 29,14 | 29,65 | 0,17% | 1.856,00 |
| 30.12.2025 | 30,27 | 31,40 | 29,21 | 29,60 | -2,63% | 7.487,00 |
| 29.12.2025 | 30,33 | 31,89 | 29,39 | 30,40 | 2,77% | 9.742,00 |
| 26.12.2025 | 29,50 | 30,20 | 29,00 | 29,58 | 1,53% | 4.383,00 |
| 23.12.2025 | 29,13 | 29,13 | 29,13 | 29,13 | 3,13% | 596,00 |
| 22.12.2025 | 28,22 | 28,60 | 28,22 | 28,25 | 0,89% | 1.185,00 |
| 19.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,41% | 999,00 |
| 18.12.2025 | 28,05 | 29,60 | 28,02 | 28,99 | -4,98% | 1.863,00 |
| 16.12.2025 | 31,15 | 31,15 | 30,51 | 30,51 | -1,58% | 672,00 |
| 15.12.2025 | 29,99 | 32,70 | 29,48 | 31,00 | 8,35% | 4.470,00 |
| 12.12.2025 | 30,00 | 30,00 | 28,61 | 28,61 | -4,63% | 526,00 |
| 11.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 203,00 |
| 09.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 5,26% | 430,00 |
| 08.12.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -9,52% | 494,00 |
| 04.12.2025 | 30,33 | 30,45 | 30,33 | 30,45 | 0,30% | 1.455,00 |
| 03.12.2025 | 31,00 | 31,00 | 30,36 | 30,36 | 1,20% | 508,00 |
| 02.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -6,25% | 206,00 |
| 28.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,38% | 402,00 |
| 25.11.2025 | 32,20 | 32,78 | 32,20 | 32,78 | 0,00% | 640,00 |
| 24.11.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 9,30% | 176,00 |
| 21.11.2025 | 29,99 | 29,99 | 29,99 | 29,99 | -2,98% | 787,00 |
| 18.11.2025 | 31,01 | 31,01 | 30,91 | 30,91 | -0,10% | 567,00 |
| 17.11.2025 | 30,94 | 30,94 | 30,94 | 30,94 | -0,51% | 499,00 |
| 14.11.2025 | 31,50 | 31,50 | 30,94 | 31,10 | -1,27% | 1.678,00 |
| 13.11.2025 | 31,63 | 31,63 | 31,50 | 31,50 | -0,06% | 812,00 |
| 12.11.2025 | 31,52 | 31,52 | 31,52 | 31,52 | 0,06% | 469,00 |
| 11.11.2025 | 31,81 | 31,81 | 31,50 | 31,50 | -1,56% | 912,00 |
| 10.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,30% | 652,00 |
| 07.11.2025 | 31,55 | 31,59 | 29,58 | 31,59 | 0,13% | 1.706,00 |
| 06.11.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -4,36% | 718,00 |
| 05.11.2025 | 31,60 | 32,99 | 31,60 | 32,99 | 4,40% | 712,00 |
| 04.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,32% | 353,00 |
| 03.11.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -0,48% | 382,00 |
| 31.10.2025 | 31,61 | 31,65 | 31,51 | 31,65 | 0,48% | 952,00 |
| 30.10.2025 | 31,97 | 31,97 | 31,50 | 31,50 | -0,54% | 972,00 |
| 29.10.2025 | 31,67 | 31,67 | 31,67 | 31,67 | 0,00% | 428,00 |
| 28.10.2025 | 31,52 | 32,74 | 31,50 | 31,67 | -0,55% | 1.150,00 |
| 24.10.2025 | 31,90 | 32,75 | 31,84 | 31,84 | 2,72% | 849,00 |
| 23.10.2025 | 32,90 | 32,90 | 31,00 | 31,00 | -3,53% | 27.668,00 |
| 21.10.2025 | 33,70 | 33,70 | 32,14 | 32,14 | 0,89% | 441,00 |
| 17.10.2025 | 31,50 | 31,85 | 30,23 | 31,85 | -5,26% | 1.326,00 |
| 15.10.2025 | 32,62 | 33,62 | 32,62 | 33,62 | 5,26% | 1.103,00 |
| 14.10.2025 | 32,25 | 32,25 | 30,75 | 31,94 | 1,85% | 2.325,00 |
| 13.10.2025 | 30,46 | 31,36 | 30,46 | 31,36 | 0,51% | 1.152,00 |
| 10.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,79% | 244,00 |
| 09.10.2025 | 31,45 | 31,45 | 31,45 | 31,45 | 1,52% | 634,00 |
| 07.10.2025 | 30,27 | 31,40 | 29,00 | 30,98 | -3,19% | 1.622,00 |
| 06.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 6,10% | 548,00 |
| 02.10.2025 | 31,00 | 31,18 | 30,08 | 30,16 | -1,63% | 3.839,00 |
| 01.10.2025 | 31,88 | 31,88 | 30,66 | 30,66 | -3,83% | 887,00 |
| 30.09.2025 | 32,45 | 32,45 | 30,75 | 31,88 | 6,81% | 3.555,00 |
| 26.09.2025 | 30,48 | 30,48 | 29,85 | 29,85 | -3,72% | 1.914,00 |
| 22.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,30% | 411,00 |
| 19.09.2025 | 28,35 | 31,73 | 28,35 | 31,73 | 0,00% | 1.501,00 |
| 18.09.2025 | 29,00 | 31,73 | 29,00 | 31,73 | 14,67% | 2.150,00 |
| 17.09.2025 | 27,00 | 30,75 | 26,94 | 27,67 | 2,48% | 6.292,00 |
| 16.09.2025 | 26,55 | 27,07 | 26,33 | 27,00 | 0,37% | 2.508,00 |
| 15.09.2025 | 26,58 | 27,00 | 26,58 | 26,90 | -2,18% | 1.451,00 |
| 12.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 3,27% | 997,00 |
| 11.09.2025 | 27,00 | 27,18 | 26,63 | 26,63 | -3,16% | 2.495,00 |
| 10.09.2025 | 28,11 | 28,11 | 27,50 | 27,50 | -1,17% | 2.137,00 |
| 09.09.2025 | 28,15 | 28,15 | 27,83 | 27,83 | -3,18% | 1.814,00 |
| 08.09.2025 | 28,80 | 28,80 | 28,74 | 28,74 | -7,32% | 844,00 |
| 04.09.2025 | 29,51 | 31,01 | 29,51 | 31,01 | 9,27% | 521,00 |
| 03.09.2025 | 30,05 | 30,05 | 28,38 | 28,38 | -5,56% | 1.292,00 |
| 02.09.2025 | 30,05 | 30,05 | 29,05 | 30,05 | 3,48% | 374,00 |
| 29.08.2025 | 29,25 | 29,25 | 28,45 | 29,04 | -1,56% | 3.101,00 |
| 28.08.2025 | 29,60 | 29,80 | 29,50 | 29,50 | -0,44% | 4.557,00 |
| 27.08.2025 | 30,00 | 30,00 | 29,63 | 29,63 | -2,85% | 1.291,00 |
| 25.08.2025 | 30,44 | 30,50 | 30,44 | 30,50 | -1,61% | 372,00 |
| 22.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,39% | 585,00 |
| 20.08.2025 | 31,76 | 31,76 | 31,76 | 31,76 | 3,12% | 494,00 |
| 19.08.2025 | 30,90 | 30,90 | 30,80 | 30,80 | -0,01% | 589,00 |
| 14.08.2025 | 31,34 | 31,34 | 30,00 | 30,80 | -1,11% | 2.432,00 |
| 08.08.2025 | 32,92 | 33,03 | 31,15 | 31,15 | -5,63% | 1.240,00 |
| 07.08.2025 | 31,07 | 33,41 | 31,04 | 33,01 | 8,94% | 3.847,00 |
| 06.08.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -2,32% | 536,00 |
| 04.08.2025 | 31,02 | 31,02 | 31,02 | 31,02 | -3,06% | 573,00 |
| 31.07.2025 | 32,78 | 33,00 | 32,00 | 32,00 | -7,22% | 1.070,00 |
| 30.07.2025 | 34,49 | 34,49 | 34,49 | 34,49 | 5,64% | 333,00 |
| 29.07.2025 | 32,65 | 32,65 | 32,65 | 32,65 | -0,40% | 340,00 |
| 25.07.2025 | 32,78 | 32,78 | 32,78 | 32,78 | -3,90% | 765,00 |
| 23.07.2025 | 31,01 | 34,11 | 31,01 | 34,11 | 9,15% | 322,00 |
| 22.07.2025 | 30,62 | 31,25 | 30,62 | 31,25 | -5,17% | 550,00 |
| 21.07.2025 | 30,50 | 32,96 | 30,50 | 32,96 | 1,03% | 1.336,00 |
| 18.07.2025 | 32,55 | 32,62 | 32,55 | 32,62 | -2,45% | 1.952,00 |
| 17.07.2025 | 34,50 | 34,50 | 33,30 | 33,44 | -2,68% | 2.523,00 |
| 16.07.2025 | 34,00 | 34,36 | 34,00 | 34,36 | 3,34% | 798,00 |
| 11.07.2025 | 33,25 | 33,25 | 33,25 | 33,25 | -1,31% | 962,00 |
| 09.07.2025 | 34,70 | 34,70 | 33,69 | 33,69 | 5,81% | 1.060,00 |
| 08.07.2025 | 31,41 | 33,16 | 31,10 | 31,84 | 9,79% | 5.000,00 |
| 01.07.2025 | 32,01 | 32,01 | 29,00 | 29,00 | -17,57% | 743,00 |
| 27.06.2025 | 31,09 | 35,18 | 31,00 | 35,18 | 13,48% | 11.282,00 |
| 25.06.2025 | 31,00 | 31,00 | 30,75 | 31,00 | 1,27% | 1.998,00 |
| 24.06.2025 | 30,71 | 31,54 | 30,61 | 30,61 | 0,03% | 649,00 |
| 23.06.2025 | 31,04 | 31,04 | 30,60 | 30,60 | -0,33% | 1.339,00 |